Norbit ASA (OSL:NORBT)
Norway · Delayed Price · Currency is NOK 178.20
+2.20 (1.25%)
At close: Dec 19, 2025
Norbit ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 177.60 | 180.60 | 177.00 | 178.20 | 178.20 | 1.25% | 108,412 |
| Dec 18, 2025 | 172.20 | 176.00 | 168.60 | 176.00 | 176.00 | 2.33% | 146,000 |
| Dec 17, 2025 | 171.20 | 174.00 | 170.40 | 172.00 | 172.00 | 0.23% | 47,323 |
| Dec 16, 2025 | 174.60 | 174.80 | 170.20 | 171.60 | 171.60 | -2.61% | 83,050 |
| Dec 15, 2025 | 176.00 | 177.00 | 174.80 | 176.20 | 176.20 | -0.68% | 64,560 |
| Dec 12, 2025 | 181.40 | 181.40 | 176.20 | 177.40 | 177.40 | -0.11% | 78,034 |
| Dec 11, 2025 | 179.20 | 180.20 | 177.20 | 177.60 | 177.60 | -0.89% | 61,215 |
| Dec 10, 2025 | 183.40 | 187.80 | 177.80 | 179.20 | 179.20 | -2.29% | 140,991 |
| Dec 9, 2025 | 180.00 | 185.00 | 178.20 | 183.40 | 183.40 | 2.57% | 153,967 |
| Dec 8, 2025 | 176.60 | 178.80 | 173.80 | 178.80 | 178.80 | -0.11% | 123,131 |
| Dec 5, 2025 | 179.40 | 182.20 | 178.40 | 179.00 | 179.00 | -0.11% | 71,828 |
| Dec 4, 2025 | 176.00 | 181.80 | 174.80 | 179.20 | 179.20 | 2.40% | 165,580 |
| Dec 3, 2025 | 174.20 | 179.20 | 174.20 | 175.00 | 175.00 | 0.69% | 83,598 |
| Dec 2, 2025 | 173.20 | 175.20 | 171.20 | 173.80 | 173.80 | -0.23% | 72,859 |
| Dec 1, 2025 | 177.20 | 178.60 | 171.20 | 174.20 | 174.20 | -1.47% | 107,635 |
| Nov 28, 2025 | 177.80 | 177.80 | 174.40 | 176.80 | 176.80 | 0.57% | 252,786 |
| Nov 27, 2025 | 167.60 | 175.80 | 167.00 | 175.80 | 175.80 | 5.02% | 132,030 |
| Nov 26, 2025 | 171.00 | 173.40 | 166.20 | 167.40 | 167.40 | -1.99% | 171,795 |
| Nov 25, 2025 | 173.20 | 174.60 | 169.80 | 170.80 | 170.80 | -0.35% | 107,505 |
| Nov 24, 2025 | 177.80 | 179.60 | 169.00 | 171.40 | 171.40 | -3.38% | 272,072 |
| Nov 21, 2025 | 169.20 | 177.80 | 166.20 | 177.40 | 177.40 | 4.85% | 198,606 |
| Nov 20, 2025 | 166.60 | 171.00 | 166.40 | 169.20 | 169.20 | 1.81% | 144,985 |
| Nov 19, 2025 | 167.40 | 167.40 | 163.80 | 166.20 | 166.20 | -0.72% | 272,650 |
| Nov 18, 2025 | 170.00 | 170.00 | 166.40 | 167.40 | 167.40 | -4.12% | 244,439 |
| Nov 17, 2025 | 179.80 | 181.80 | 172.60 | 174.60 | 171.60 | -2.57% | 132,572 |
| Nov 14, 2025 | 178.00 | 183.20 | 175.20 | 179.20 | 176.12 | -1.10% | 219,065 |
| Nov 13, 2025 | 181.00 | 182.80 | 176.00 | 181.20 | 178.09 | -4.03% | 481,420 |
| Nov 12, 2025 | 188.20 | 190.60 | 187.20 | 188.80 | 185.56 | 0.43% | 76,805 |
| Nov 11, 2025 | 190.40 | 192.40 | 187.60 | 188.00 | 184.77 | -1.98% | 50,629 |
| Nov 10, 2025 | 191.00 | 193.60 | 190.00 | 191.80 | 188.50 | 1.05% | 61,753 |
| Nov 7, 2025 | 191.00 | 192.00 | 188.60 | 189.80 | 186.54 | -1.15% | 66,833 |
| Nov 6, 2025 | 196.60 | 196.60 | 191.00 | 192.00 | 188.70 | -2.34% | 64,986 |
| Nov 5, 2025 | 204.50 | 204.50 | 194.80 | 196.60 | 193.22 | -3.15% | 70,289 |
| Nov 4, 2025 | 206.00 | 206.00 | 201.00 | 203.00 | 199.51 | -1.22% | 60,984 |
| Nov 3, 2025 | 203.50 | 206.50 | 200.00 | 205.50 | 201.97 | 0.49% | 42,041 |
| Oct 31, 2025 | 202.00 | 207.00 | 202.00 | 204.50 | 200.99 | 1.74% | 84,268 |
| Oct 30, 2025 | 211.50 | 211.50 | 196.80 | 201.00 | 197.55 | -4.51% | 138,422 |
| Oct 29, 2025 | 209.50 | 213.50 | 207.00 | 210.50 | 206.88 | 0.48% | 109,073 |
| Oct 28, 2025 | 208.00 | 211.00 | 204.50 | 209.50 | 205.90 | 0.96% | 95,236 |
| Oct 27, 2025 | 203.00 | 208.00 | 201.50 | 207.50 | 203.93 | 3.49% | 234,213 |
| Oct 24, 2025 | 195.20 | 202.50 | 195.20 | 200.50 | 197.05 | 1.47% | 148,990 |
| Oct 23, 2025 | 188.00 | 197.60 | 187.60 | 197.60 | 194.20 | 4.44% | 129,222 |
| Oct 22, 2025 | 189.20 | 191.40 | 187.60 | 189.20 | 185.95 | 0.11% | 142,769 |
| Oct 21, 2025 | 187.60 | 190.60 | 185.60 | 189.00 | 185.75 | 1.29% | 75,046 |
| Oct 20, 2025 | 185.00 | 192.00 | 185.00 | 186.60 | 183.39 | -0.96% | 147,593 |
| Oct 17, 2025 | 186.00 | 189.00 | 182.20 | 188.40 | 185.16 | 0.43% | 79,612 |
| Oct 16, 2025 | 188.80 | 190.00 | 186.20 | 187.60 | 184.38 | -0.64% | 43,194 |
| Oct 15, 2025 | 185.20 | 189.60 | 185.20 | 188.80 | 185.56 | 2.50% | 96,993 |
| Oct 14, 2025 | 181.80 | 184.20 | 180.00 | 184.20 | 181.04 | 0.77% | 58,484 |
| Oct 13, 2025 | 183.40 | 184.40 | 181.20 | 182.80 | 179.66 | -1.72% | 43,487 |